Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 26-Feb-24 02:21:33 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(RMD) RESMED INC Daily Prices Page 5...

     Prev Section TOC    Company Info for RMD    Limits Next Section


Company Details for (RMD) RESMED INC

Listing Code RMD
Listing Name RESMED INC
GICS Sector Health Care Equipment & Services
ISIN Name RESMED INC
ISIN Security CHESS DEPOSITARY INTERESTS 10:1
ISIN Code AU000000RMD6


Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for RMD .. Tuesday 16th December 2025

RMD is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 5 0.0
MAX 45.25 46,654,087 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for RMD    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

600 Days for (RMD) RESMED INC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Jun-29 Wed ### 8.26 ### 8.21 2,128,044 8,788,821 ### ### ###
2016-Jun-28 Tue ### ### ### ### 3,747,923 0 ### ### 0.0
2016-Jun-27 Mon ### ### ### 8.28 4,533,882 0 ### ### ###
2016-Jun-24 Fri 8.4 8.46 8.24 ### 7,526,259 ### ### ### 0.0
2016-May-26 Thu ### ### ### ### ### ### 0.0
2016-May-25 Wed ### 8.125 ### ### ### ### 0.0
2016-May-24 Tue ### ### ### ### ### ### 0.0
2016-May-23 Mon ### ### ### ### 1,406,424 0 34.5 34.5 0.0
2016-May-20 Fri 7.89 7.89 7.84 7.87 729,077 ### 24.0 24.0 0.6
2016-May-19 Thu ### ### 7.86 7.87 1,247,941 ### ### ### 0.6
2016-May-18 Wed 7.85 7.86 ### 7.84 40.4 40.4 0.6
2016-May-17 Tue ### ### ### ### 31.8 31.8 0.0
2016-May-16 Mon ### ### 7.89 ### 2,092,158 ### ### ### 0.0
2016-May-13 Fri ### ### 7.85 7.86 32.8 32.8 ###
2016-May-12 Thu 7.82 7.85 7.77 7.85 3,858,755 30,136,876 70.5 70.5 ###
2016-May-11 Wed 7.83 7.83 7.79 7.82 ### ### 0.6
2016-May-10 Tue 7.74 7.86 7.74 7.85 ### ### ###
2016-May-09 Mon ### ### 7.625 ### 70.5 70.5 0.0
2016-May-06 Fri 7.53 ### 7.5 ### ### ### 0.0
2016-May-05 Thu 7.54 7.58 7.52 7.55 2,453,849 18,526,559 71.4 71.4 ###
2016-May-04 Wed 7.46 7.52 7.425 7.51 ### ### ###
2016-May-03 Tue ### 7.5 ### 7.46 ### ### 0.5
2016-May-02 Mon ### 7.42 7.355 ### 4,740,658 ### 32.0 32.0 0.0
2016-Apr-29 Fri 7.45 7.48 ### 7.46 5,623,143 21,030,554 ### ### 0.5
2016-Apr-28 Thu 7.5 ### 7.47 7.55 ### ### ###
2016-Apr-27 Wed 7.5 ### ### 7.59 6,407,728 0 83.6 83.6 0.5
2016-Apr-26 Tue 7.88 ### 7.85 7.88 4,550,925 17,862,380 74.5 74.5 0.6
2016-Apr-22 Fri 7.76 7.77 7.73 7.74 35.4 35.4 0.6
2016-Apr-21 Thu 7.7 7.71 7.59 ### ### ### 0.0
2016-Apr-20 Wed ### ### 7.59 ### 3,133,642 11,892,171 ### ### 0.0
2016-Apr-19 Tue 7.74 7.74 ### ### ### ### 0.0
2016-Apr-18 Mon 7.73 7.77 7.72 7.74 ### ### 0.6
2016-Apr-15 Fri 7.76 7.78 7.72 7.73 ### ### 0.6
2016-Apr-14 Thu 7.85 7.87 ### 7.81 24.5 24.5 0.6
2016-Apr-13 Wed 7.71 7.76 7.7 7.76 1,074,729 8,307,655 ### ### 0.6
2016-Apr-12 Tue 7.71 7.75 ### ### 1,466,880 ### 31.0 31.0 0.0
2016-Apr-11 Mon 7.78 7.78 ### 7.7 1,069,889 ### 26.0 26.0 0.6
2016-Apr-08 Fri 7.81 7.84 7.78 7.8 1,004,147 7,842,388 28.8 28.8 0.6
2016-Apr-07 Thu 7.8 7.86 7.79 7.86 1,916,971 ### ### ### ###
2016-Apr-06 Wed 7.7 7.745 ### 7.73 ### ### 0.6
2016-Apr-05 Tue 7.71 7.73 ### ### ### ### 0.0
2016-Apr-04 Mon ### ### ### ### 3,729,875 0 31.0 31.0 0.0
2016-Apr-01 Fri 7.52 7.575 7.48 7.5 37.6 37.6 0.5
2016-Mar-31 Thu 7.45 7.48 7.41 7.43 3,601,826 ### ### ### ###
2016-Mar-30 Wed ### 7.45 ### 7.42 ### ### 0.5
2016-Mar-29 Tue 7.45 7.46 ### ### ### ### 0.0
2016-Mar-24 Thu 7.44 7.48 7.43 7.46 70.9 70.9 0.5
2016-Mar-23 Wed ### 7.375 ### ### 76.4 76.4 0.0
2016-Mar-22 Tue 7.43 7.43 ### ### 24.4 24.4 0.0
2016-Mar-21 Mon 7.42 7.48 ### ### ### ### 0.0
2016-Mar-18 Fri ### ### 7.29 7.29 12,074,543 ### 29.9 29.9 ###
2016-Mar-17 Thu 7.56 7.57 7.4 7.45 6,924,485 51,829,770 20.1 20.1 0.5
2016-Mar-16 Wed 7.86 7.87 7.72 7.74 ### ### 0.6
2016-Mar-15 Tue 7.82 7.87 7.82 7.82 0.6
2016-Mar-14 Mon ### ### 7.84 7.84 3,353,983 ### ### ### 0.6
2016-Mar-11 Fri 7.88 ### ### 7.86 ### ### ###
2016-Mar-10 Thu 7.79 7.79 ### 7.7 25.1 25.1 0.6
2016-Mar-09 Wed 7.8 7.82 7.7 7.76 ### ### 0.6
2016-Mar-08 Tue 7.8 7.86 7.74 7.81 1,461,086 11,396,470 ### ### 0.6
2016-Mar-07 Mon 7.82 7.83 7.75 7.75 1,215,320 9,467,342 26.9 26.9 ###
2016-Mar-04 Fri 7.82 7.86 7.76 7.8 ### ### 0.6
2016-Mar-03 Thu 7.89 ### 7.83 7.89 3,939,459 15,422,981 ### ### ###
2016-Mar-02 Wed ### ### 7.88 7.88 19.0 19.0 0.6
2016-Mar-01 Tue ### ### ### ### 1,946,220 0 26.1 26.1 0.0
2016-Feb-29 Mon ### ### ### ### 2,783,588 0 ### ### 0.0
2016-Feb-26 Fri ### ### ### ### 1,479,359 0 ### ### 0.0
2016-Feb-25 Thu ### ### ### 8 4,165,772 0 35.5 35.5 ###
2016-Feb-24 Wed ### ### 7.925 ### 3,645,129 14,443,823 33.0 33.0 0.0
2016-Feb-23 Tue ### 8.2 ### ### 3,238,959 ### ### ### 0.0
2016-Feb-22 Mon 8.25 8.29 8.23 8.24 ### ### 0.6
2016-Feb-19 Fri 8.22 8.29 8.22 8.28 1,407,079 ### 76.0 76.0 ###
2016-Feb-18 Thu ### ### 8.225 8.28 ### ### ###
2016-Feb-17 Wed 8.24 ### 8.23 ### ### ### 0.0
2016-Feb-16 Tue 8.22 8.22 ### 8.2 27.6 27.6 0.6
2016-Feb-15 Mon ### ### 8.085 ### 1,758,851 7,110,155 76.2 76.2 0.0
2016-Feb-12 Fri ### ### ### ### 34.5 34.5 0.0
2016-Feb-11 Thu ### ### ### ### 2,244,542 0 72.0 72.0 0.0
2016-Feb-10 Wed ### ### ### ### 45.0 45.0 0.0
2016-Feb-09 Tue ### ### ### 8 4,230,543 0 ### ### ###
2016-Feb-08 Mon ### ### 8 ### 67.6 67.6 0.0
2016-Feb-05 Fri ### ### ### ### ### ### 0.0
2016-Feb-04 Thu ### ### ### ### 1,901,983 0 ### ### 0.0
2016-Feb-03 Wed ### ### ### ### ### ### 0.0
2016-Feb-02 Tue ### ### 8 ### 38.7 38.7 0.0
2016-Feb-01 Mon ### ### ### ### ### ### 0.0
2016-Jan-29 Fri ### ### 7.89 ### 75.6 75.6 0.0
2016-Jan-28 Thu ### 8.2 ### ### ### ### 0.0
2016-Jan-27 Wed ### 8.44 ### ### 2,947,171 ### 38.9 38.9 0.0
2016-Jan-25 Mon 8.28 ### 8.26 8.28 ### ### ###
2016-Jan-22 Fri ### ### ### 8.21 ### ### ###
2016-Jan-21 Thu 7.76 7.86 7.74 7.84 80.7 80.7 0.6
2016-Jan-20 Wed 7.79 7.79 ### ### 4,293,283 ### ### ### 0.0
2016-Jan-19 Tue 7.7 7.85 ### 7.82 78.4 78.4 0.6
2016-Jan-18 Mon 7.7 7.72 ### ### 32.6 32.6 0.0
2016-Jan-15 Fri 7.72 7.79 ### 7.72 1,962,777 ### ### ### ###
2016-Jan-14 Thu 7.59 ### 7.56 ### ### ### 0.0
2016-Jan-13 Wed 7.57 ### 7.56 ### ### ### 0.0
2016-Jan-12 Tue 7.5 7.5 7.42 7.46 ### ### 0.5
2016-Jan-11 Mon 7.46 7.5 ### 7.45 ### ### 0.5
2016-Jan-08 Fri ### 7.42 ### ### ### ### 0.0
2016-Jan-07 Thu ### ### 7.21 7.23 39.0 39.0 ###
2016-Jan-06 Wed ### ### 7.26 7.27 1,780,621 6,463,654 37.6 37.6 ###
2016-Jan-05 Tue ### ### 7.25 7.29 35.0 35.0 ###
2016-Jan-04 Mon 7.4 7.45 ### 7.42 ### ### 0.5
2015-Dec-31 Thu 7.5 7.51 7.41 7.44 1,002,570 7,479,172 ### ### ###
2015-Dec-30 Wed 7.54 7.56 7.48 7.55 1,811,055 ### 71.0 71.0 ###
2015-Dec-29 Tue 7.48 7.55 7.46 7.53 1,273,540 ### 66.6 66.6 0.5
2015-Dec-24 Thu 7.5 7.5 7.42 7.44 1,463,974 10,921,246 ### ### ###
2015-Dec-23 Wed 7.42 7.47 7.4 7.46 1,951,374 ### ### ### 0.5
2015-Dec-22 Tue 7.43 7.49 ### 7.47 2,596,026 ### ### ### ###
2015-Dec-21 Mon 7.57 7.58 7.49 7.52 3,263,429 ### ### ### 0.5
2015-Dec-18 Fri 7.82 7.83 7.75 7.81 26.5 26.5 0.6
2015-Dec-17 Thu 7.81 ### 7.78 7.88 4,195,579 ### 78.0 78.0 0.6
2015-Dec-16 Wed 7.72 7.74 ### 7.74 ### ### 0.6
2015-Dec-15 Tue ### 7.71 7.645 ### 3,772,446 28,962,954 ### ### 0.0
2015-Dec-14 Mon ### 7.72 ### ### 3,207,842 12,382,270 ### ### 0.0
2015-Dec-11 Fri ### ### ### ### 5,436,420 0 70.9 70.9 0.0
2015-Dec-10 Thu ### ### 7.51 7.58 4,426,777 16,622,547 36.2 36.2 ###
2015-Dec-09 Wed 7.77 7.79 ### 7.7 ### ### 0.6
2015-Dec-08 Tue 7.73 ### ### ### ### ### 0.0
2015-Dec-07 Mon ### ### 7.75 7.77 22.9 22.9 0.6
2015-Dec-04 Fri ### ### 7.82 7.89 4,549,149 17,787,172 ### ### ###
2015-Dec-03 Thu ### ### ### ### 4,944,670 0 25.2 25.2 0.0
2015-Dec-02 Wed ### ### ### ### 3,224,940 0 38.7 38.7 0.0
2015-Dec-01 Tue ### ### ### 8.25 2,060,288 0 ### ### ###
2015-Nov-30 Mon 8.29 ### 8.29 ### ### ### 0.0
2015-Nov-27 Fri 8.28 8.29 8.2 8.2 2,308,583 ### 31.7 31.7 0.6
2015-Nov-26 Thu ### 8.29 ### ### ### ### 0.0
2015-Nov-25 Wed ### ### ### ### 78.3 78.3 0.0
2015-Nov-24 Tue ### ### ### ### 2,147,327 0 ### ### 0.0
2015-Nov-23 Mon ### ### ### ### 3,403,376 0 70.2 70.2 0.0
2015-Nov-20 Fri ### ### ### ### 1,692,274 0 24.3 24.3 0.0
2015-Nov-19 Thu ### 8.2 ### ### 1,813,651 ### 64.7 64.7 0.0
2015-Nov-18 Wed ### ### ### ### ### ### 0.0
2015-Nov-17 Tue ### ### ### ### 74.9 74.9 0.0
2015-Nov-16 Mon ### 8.055 ### ### ### ### 0.0
2015-Nov-13 Fri ### ### ### ### 28.5 28.5 0.0
2015-Nov-12 Thu 8.21 8.25 ### ### 1,943,650 8,017,556 28.8 28.8 0.0
2015-Nov-11 Wed 8.2 8.22 ### ### ### ### 0.0
2015-Nov-10 Tue ### 8.21 ### ### ### ### 0.0
2015-Nov-09 Mon 8.23 8.27 ### ### ### ### 0.0
2015-Nov-06 Fri ### ### ### ### 68.0 68.0 0.0
2015-Nov-05 Thu ### ### ### ### 2,065,645 0 37.9 37.9 0.0
2015-Nov-04 Wed ### 8.2 ### ### 2,795,225 11,460,422 28.2 28.2 0.0
2015-Nov-03 Tue ### ### ### ### 1,725,549 0 30.5 30.5 0.0
2015-Nov-02 Mon ### ### ### ### 44.6 44.6 0.0
2015-Oct-30 Fri ### ### ### ### 2,923,089 0 68.2 68.2 0.0
2015-Oct-29 Thu ### ### ### ### 5,808,580 0 35.5 35.5 0.0
2015-Oct-28 Wed ### ### ### ### 3,916,041 0 ### ### 0.0
2015-Oct-27 Tue 7.8 7.84 7.76 7.8 1,677,741 13,086,379 74.0 74.0 0.6
2015-Oct-26 Mon 7.79 7.845 7.76 7.79 ### ### ###
2015-Oct-23 Fri 7.8 7.85 ### 7.77 5,607,640 22,009,987 ### ### 0.6
2015-Oct-22 Thu 7.74 7.78 ### 7.74 6,027,050 23,445,224 ### ### 0.6
2015-Oct-21 Wed 7.8 7.8 ### 7.7 4,414,649 ### 16.5 16.5 0.6
2015-Oct-20 Tue ### ### 7.825 7.84 21.8 21.8 0.6
2015-Oct-19 Mon 7.8 ### 7.79 7.81 3,768,342 ### ### ### 0.6
2015-Oct-16 Fri 7.75 7.785 7.72 7.73 3,918,284 ### 31.5 31.5 0.6
2015-Oct-15 Thu ### ### 7.58 ### 3,018,880 11,441,555 ### ### 0.0
2015-Oct-14 Wed 7.51 ### 7.49 7.59 78.1 78.1 0.5
2015-Oct-13 Tue 7.4 7.45 7.4 7.42 76.2 76.2 0.5
2015-Oct-12 Mon 7.44 7.45 ### 7.4 28.2 28.2 0.5
2015-Oct-09 Fri 7.47 7.49 7.44 7.46 1,777,947 13,272,374 28.6 28.6 0.5
2015-Oct-08 Thu 7.48 7.5 7.44 7.45 31.2 31.2 0.5
2015-Oct-07 Wed 7.42 7.42 ### ### ### ### 0.0
2015-Oct-06 Tue 7.4 7.455 7.4 7.43 79.7 79.7 ###
2015-Oct-05 Mon ### ### ### ### ### ### 0.0
2015-Oct-02 Fri 7.29 ### 7.27 ### 70.8 70.8 0.0
2015-Oct-01 Thu ### ### ### ### 2,198,748 0 68.4 68.4 0.0
2015-Sep-30 Wed 7.2 ### ### 7.27 69.7 69.7 ###
2015-Sep-29 Tue ### ### ### ### 4,790,383 0 ### ### 0.0
2015-Sep-28 Mon 7.2 7.24 ### 7.24 65.8 65.8 0.5
2015-Sep-25 Fri 7.4 7.51 ### ### ### ### 0.0
2015-Sep-24 Thu ### 7.21 ### ### 2,837,372 10,228,726 71.5 71.5 0.0
2015-Sep-23 Wed 7 ### ### ### 3,543,857 0 79.4 79.4 0.0
2015-Sep-22 Tue ### ### ### ### 3,212,056 0 ### ### 0.0
2015-Sep-21 Mon ### ### ### ### 4,531,670 0 ### ### 0.0
2015-Sep-18 Fri ### ### ### ### ### ### 0.0
2015-Sep-17 Thu ### ### ### ### 4,512,223 0 33.2 33.2 0.0
2015-Sep-16 Wed ### ### ### ### 6,035,579 0 16.6 16.6 0.0
2015-Sep-15 Tue ### ### ### ### 6,256,659 0 ### ### 0.0
2015-Sep-14 Mon 7.29 ### ### ### 5,467,375 0 20.7 20.7 0.0
2015-Sep-11 Fri ### ### ### ### 2,626,440 0 ### ### 0.0
2015-Sep-10 Thu 7.2 7.2 ### ### ### ### 0.0
2015-Sep-09 Wed 7.42 7.42 7.29 ### 16.9 16.9 0.0
2015-Sep-08 Tue ### 7.4 ### ### 2,011,627 ### ### ### 0.0
2015-Sep-07 Mon ### ### ### ### ### ### 0.0
2015-Sep-04 Fri ### 7.4 ### ### 79.4 79.4 0.0
2015-Sep-03 Thu ### 7.4 ### ### 4,339,248 ### ### ### 0.0
2015-Sep-02 Wed ### 7.28 ### 7.27 3,967,042 ### ### ### ###
2015-Sep-01 Tue 7.24 7.26 ### ### 1,988,259 7,217,380 35.6 35.6 0.0
2015-Aug-31 Mon 7.26 ### 7.25 ### 1,832,459 ### ### ### 0.0
2015-Aug-28 Fri 7.26 7.27 ### 7.23 2,208,453 8,027,726 ### ### ###
2015-Aug-27 Thu ### ### 7.25 7.29 2,137,673 ### 26.0 26.0 ###
2015-Aug-26 Wed ### 7.225 ### 7.2 3,513,844 ### 74.9 74.9 0.5
2015-Aug-25 Tue ### ### ### ### 58.8 58.8 0.0
2015-Aug-24 Mon 7.24 7.24 ### ### 3,898,645 ### ### ### 0.0
2015-Aug-21 Fri ### ### 7.26 ### 3,313,540 12,028,150 ### ### 0.0
2015-Aug-20 Thu 7.4 7.44 ### ### 2,079,083 7,734,188 ### ### 0.0
2015-Aug-19 Wed 7.49 7.51 7.44 7.48 1,525,348 11,401,976 31.5 31.5 0.5
2015-Aug-18 Tue 7.42 7.5 7.42 7.47 82.2 82.2 ###
2015-Aug-17 Mon 7.58 ### 7.53 7.55 1,686,186 ### 34.6 34.6 ###
2015-Aug-14 Fri 7.47 7.53 7.46 7.48 74.3 74.3 0.5
2015-Aug-13 Thu 7.49 7.53 7.45 7.48 33.0 33.0 0.5
2015-Aug-12 Wed 7.52 7.59 7.5 7.5 3,171,422 23,928,378 ### ### 0.5
2015-Aug-11 Tue 7.47 7.53 7.43 7.53 3,103,178 23,211,771 80.7 80.7 0.5
2015-Aug-10 Mon 7.42 7.47 ### 7.45 3,160,754 ### 72.9 72.9 0.5
2015-Aug-07 Fri 7.5 7.53 7.43 7.48 ### ### 0.5
2015-Aug-06 Thu 7.51 ### 7.51 ### 3,489,327 13,102,422 86.4 86.4 0.0
2015-Aug-05 Wed ### ### 7.51 7.53 24.9 24.9 0.5
2015-Aug-04 Tue ### 7.8 ### 7.7 ### ### 0.6
2015-Aug-03 Mon ### ### 7.88 ### 26.0 26.0 0.0
2015-Jul-31 Fri ### ### 7.89 8 ### ### ###
2015-Jul-30 Thu ### ### 7.49 7.52 6,404,183 ### ### ### 0.5
2015-Jul-29 Wed 7.72 7.73 ### ### ### ### 0.0
2015-Jul-28 Tue ### ### 7.49 7.53 24.1 24.1 0.5
2015-Jul-27 Mon ### 7.7 ### ### 28.3 28.3 0.0
2015-Jul-24 Fri ### ### ### ### 3,868,989 0 80.9 80.9 0.0
2015-Jul-23 Thu ### ### ### ### 33.2 33.2 0.0
2015-Jul-22 Wed ### ### 7.58 7.59 4,478,427 ### ### ### 0.5
2015-Jul-21 Tue 7.76 7.77 7.72 7.73 27.8 27.8 0.6
2015-Jul-20 Mon 7.78 7.78 7.72 7.74 ### ### 0.6
2015-Jul-17 Fri 7.83 7.83 7.73 7.74 ### ### 0.6
2015-Jul-16 Thu 7.79 7.83 7.77 7.8 76.8 76.8 0.6
2015-Jul-15 Wed ### 7.71 ### 7.71 64.8 64.8 ###
2015-Jul-14 Tue 7.74 7.75 ### ### 3,803,846 ### ### ### 0.0
2015-Jul-13 Mon ### 7.71 ### ### 2,153,521 8,301,823 ### ### 0.0
2015-Jul-10 Fri ### ### 7.58 7.59 2,550,123 ### ### ### 0.5
2015-Jul-09 Thu 7.57 7.59 7.49 7.51 ### ### ###
2015-Jul-08 Wed 7.56 ### 7.555 ### 5,285,178 19,964,759 85.1 85.1 0.0
2015-Jul-07 Tue ### 7.45 ### 7.41 68.7 68.7 ###
2015-Jul-06 Mon 7.25 ### ### 7.24 36.6 36.6 0.5
2015-Jul-03 Fri 7.22 7.25 7.155 7.23 ### ### ###
2015-Jul-02 Thu 7.23 7.26 ### 7.26 ### ### 0.5
2015-Jul-01 Wed ### ### 7.29 ### 67.0 67.0 0.0
2015-Jun-30 Tue 7.2 7.27 ### 7.27 68.0 68.0 ###
2015-Jun-29 Mon 7.23 7.24 ### 7.2 44.7 44.7 0.5
2015-Jun-26 Fri 7.24 7.28 ### 7.28 3,591,448 13,072,870 79.9 79.9 0.5
2015-Jun-25 Thu ### ### ### ### 2,837,755 0 ### ### 0.0
2015-Jun-24 Wed ### 7.44 ### 7.41 ### ### ###
2015-Jun-23 Tue 7.48 7.51 7.47 7.5 4,221,221 31,616,945 73.6 73.6 0.5
2015-Jun-22 Mon 7.41 7.43 ### 7.4 ### ### 0.5
2015-Jun-19 Fri ### ### ### ### 3,613,879 0 71.8 71.8 0.0
2015-Jun-18 Thu ### ### 7.24 7.29 31.8 31.8 ###
2015-Jun-17 Wed 7.45 7.46 7.4 7.43 30.0 30.0 ###
2015-Jun-16 Tue 7.53 7.56 7.46 7.48 7,493,850 ### ### ### 0.5
2015-Jun-15 Mon 7.59 7.59 7.475 7.52 ### ### 0.5
2015-Jun-12 Fri 7.58 ### 7.58 7.59 ### ### 0.5
2015-Jun-11 Thu ### ### 7.54 7.56 3,998,053 15,072,659 ### ### 0.5
2015-Jun-10 Wed ### ### 7.57 7.59 29.2 29.2 0.5
2015-Jun-09 Tue ### ### 7.57 7.58 33.9 33.9 ###
2015-Jun-05 Fri 7.72 7.8 7.7 7.73 ### ### 0.6
2015-Jun-04 Thu ### 7.72 ### ### 2,431,157 ### ### ### 0.0
2015-Jun-03 Wed ### ### 7.58 ### 3,297,875 12,498,946 ### ### 0.0
2015-Jun-02 Tue 7.79 7.8 ### ### 27.2 27.2 0.0
2015-Jun-01 Mon 7.7 7.74 ### 7.73 79.1 79.1 0.6
2015-May-29 Fri ### 7.76 ### 7.7 5,431,125 ### ### ### 0.6
2015-May-28 Thu 7.49 7.59 7.43 7.58 ### ### ###
2015-May-27 Wed ### 7.47 ### ### 31.3 31.3 0.0
2015-May-26 Tue ### ### ### ### 75.6 75.6 0.0
2015-May-25 Mon 7.27 ### 7.26 ### 75.3 75.3 0.0
2015-May-22 Fri 7.25 7.26 7.2 7.25 2,758,522 ### ### ### 0.5
2015-May-21 Thu 7.23 7.26 ### 7.25 4,283,558 ### ### ### 0.5
2015-May-20 Wed ### 7.24 ### 7.2 5,574,822 20,180,855 74.2 74.2 0.5
2015-May-19 Tue ### ### ### ### 6,285,325 0 ### ### 0.0
2015-May-18 Mon ### ### 6.83 6.89 9,899,680 ### 21.7 21.7 0.5
2015-May-15 Fri 7 ### ### ### 28,246,578 0 32.3 32.3 0.0
2015-May-14 Thu 6.8 6.89 ### 6.73 35,112,288 ### ### ### ###
2015-May-13 Wed 8.22 8.26 ### 8.25 2,849,283 ### ### ### ###
2015-May-12 Tue ### ### ### ### ### ### 0.0
2015-May-11 Mon ### ### 8.25 ### 80.2 80.2 0.0
2015-May-08 Fri 8.25 ### 8.25 ### 2,701,456 ### 76.4 76.4 0.0
2015-May-07 Thu ### 8.21 ### ### ### ### 0.0
2015-May-06 Wed ### 8.23 ### ### 78.1 78.1 0.0
2015-May-05 Tue 8.46 8.47 ### ### 4,721,355 ### 27.5 27.5 0.0
2015-May-04 Mon ### ### 8.27 ### 4,082,843 16,882,555 ### ### 0.0
2015-May-01 Fri ### 8.27 ### 8.2 5,277,258 ### ### ### 0.6
2015-Apr-30 Thu 8 ### ### ### 77.3 77.3 0.0
2015-Apr-29 Wed ### ### ### ### 5,860,480 0 ### ### 0.0
2015-Apr-28 Tue 8.23 8.24 ### ### 6,450,580 26,576,389 22.7 22.7 0.0
2015-Apr-27 Mon 8.4 8.58 ### 8.46 6,235,573 ### 75.6 75.6 0.6
2015-Apr-24 Fri 8.81 8.83 8.4 8.46 15,208,454 ### 8.2 8.2 0.6
2015-Apr-23 Thu 9.44 9.44 ### ### 5,032,251 23,752,224 ### ### 0.0
2015-Apr-22 Wed 9.49 9.5 9.29 ### ### ### 0.0
2015-Apr-21 Tue 9.44 9.51 9.44 9.49 4,374,044 ### 77.6 77.6 0.7
2015-Apr-20 Mon ### 9.2 ### ### 2,223,722 10,229,121 75.7 75.7 0.0
2015-Apr-17 Fri ### ### ### 9.2 27.3 27.3 0.7
2015-Apr-16 Thu 9.54 9.54 9.41 9.42 3,346,840 ### ### ### 0.7
2015-Apr-15 Wed 9.7 9.7 9.58 9.59 3,711,456 ### ### ### 0.7
2015-Apr-14 Tue 9.83 9.84 9.78 9.78 25.9 25.9 0.7
2015-Apr-13 Mon 9.74 9.83 9.74 9.81 80.4 80.4 ###
2015-Apr-10 Fri 9.55 9.59 9.54 9.55 ### ### 0.7
2015-Apr-09 Thu 9.47 9.55 9.47 9.51 77.5 77.5 ###
2015-Apr-08 Wed 9.49 9.51 ### 9.4 19.1 19.1 ###
2015-Apr-07 Tue ### ### 9.54 9.54 3,589,542 ### 23.3 23.3 ###
2015-Apr-02 Thu 9.4 9.43 ### 9.4 ### ### ###
2015-Apr-01 Wed 9.42 9.47 ### ### 2,773,021 13,130,254 24.8 24.8 0.0
2015-Mar-31 Tue ### 9.44 ### ### 3,480,942 16,430,046 ### ### 0.0
2015-Mar-30 Mon ### 9.22 ### 9.21 ### ### 0.7
2015-Mar-27 Fri ### ### ### ### 3,168,882 0 75.1 75.1 0.0
2015-Mar-26 Thu ### 8.985 ### ### 2,195,825 9,864,743 ### ### 0.0
2015-Mar-25 Wed ### 9.125 ### ### ### ### 0.0
2015-Mar-24 Tue 9.2 9.23 ### ### ### ### 0.0
2015-Mar-23 Mon ### ### 9.23 9.27 ### ### 0.7
2015-Mar-20 Fri ### 9.44 ### ### 70.1 70.1 0.0
2015-Mar-19 Thu ### 9.42 ### ### 2,727,252 12,845,356 23.5 23.5 0.0
2015-Mar-18 Wed 9.27 9.44 9.25 9.41 ### ### 0.7
2015-Mar-17 Tue 9.26 9.28 ### ### 4,582,322 21,261,974 24.8 24.8 0.0
2015-Mar-16 Mon 8.88 ### 8.87 ### 4,525,283 ### ### ### 0.0
2015-Mar-13 Fri ### ### 8.83 8.88 2,595,082 11,457,287 23.3 23.3 0.6
2015-Mar-12 Thu 8.86 ### 8.86 ### 2,804,785 ### ### ### 0.0
2015-Mar-11 Wed 8.7 8.8 8.7 8.78 ### ### 0.6
2015-Mar-10 Tue 8.7 8.89 8.7 8.83 2,080,524 ### ### ### ###
2015-Mar-09 Mon 8.57 8.7 8.56 ### 88.2 88.2 0.0
2015-Mar-06 Fri 8.43 ### 8.43 ### 6,109,380 ### 87.7 87.7 0.0
2015-Mar-05 Thu 8.27 ### 8.26 ### ### ### 0.0
2015-Mar-04 Wed 8.26 8.26 ### 8.21 4,315,559 17,823,258 32.5 32.5 ###
2015-Mar-03 Tue ### ### 8.24 8.27 33.6 33.6 ###
2015-Mar-02 Mon 8.23 8.28 8.225 8.24 2,881,341 ### 70.0 70.0 0.6
2015-Feb-27 Fri 8.23 8.26 ### 8.23 64.3 64.3 0.6
2015-Feb-26 Thu 8.29 8.29 8.23 8.23 ### ### 0.6
2015-Feb-25 Wed ### ### 8.26 8.28 24.4 24.4 ###
2015-Feb-24 Tue 8.45 8.48 8.42 8.48 75.9 75.9 0.6
2015-Feb-23 Mon ### ### ### ### 72.5 72.5 0.0
2015-Feb-20 Fri ### ### 8.26 8.27 ### ### ###
2015-Feb-19 Thu 8.47 8.47 ### 8.42 4,500,351 19,058,986 28.2 28.2 ###
2015-Feb-18 Wed 8.47 8.48 8.42 8.43 ### ### 0.6
2015-Feb-17 Tue 8.44 ### 8.41 8.45 ### ### ###
2015-Feb-16 Mon 8.53 8.555 8.43 8.45 22.0 22.0 ###
2015-Feb-13 Fri 8.51 ### 8.48 8.52 3,196,183 ### 62.8 62.8 0.6
2015-Feb-12 Thu 8.44 8.56 8.44 8.52 ### ### 0.6
2015-Feb-11 Wed ### 8.23 ### ### 3,857,851 15,875,056 74.7 74.7 0.0
2015-Feb-10 Tue ### ### ### ### 3,627,140 0 ### ### 0.0
2015-Feb-09 Mon ### 8.26 ### 8.26 2,191,851 9,052,344 81.8 81.8 0.6
2015-Feb-06 Fri ### 8.2 ### ### 29.0 29.0 0.0
2015-Feb-05 Thu ### ### ### ### ### ### 0.0
2015-Feb-04 Wed ### ### ### ### ### ### 0.0
2015-Feb-03 Tue 8 ### ### ### ### ### 0.0
2015-Feb-02 Mon ### ### ### ### ### ### 0.0
2015-Jan-30 Fri ### ### ### ### 5,493,942 0 ### ### 0.0
2015-Jan-29 Thu ### ### ### ### 5,799,183 0 ### ### 0.0
2015-Jan-28 Wed ### ### ### ### ### ### 0.0
2015-Jan-27 Tue 8.43 ### ### ### 33,318,544 0 27.3 27.3 0.0
2015-Jan-23 Fri 7.85 ### ### 7.8 ### ### 0.6
2015-Jan-22 Thu 7.4 7.43 ### ### 16,327,071 ### ### ### 0.0
2015-Jan-21 Wed ### 7.375 7.29 ### 11,277,382 ### ### ### 0.0
2015-Jan-20 Tue ### ### 7.24 7.27 8,877,347 ### 21.2 21.2 ###
2015-Jan-19 Mon ### ### ### ### ### ### 0.0
2015-Jan-16 Fri ### ### ### 7.22 5,293,448 0 19.7 19.7 0.5
2015-Jan-15 Thu 7.4 7.43 ### ### 7,993,621 ### 22.4 22.4 0.0
2015-Jan-14 Wed ### ### 7.29 ### 6,283,787 ### 81.5 81.5 0.0
2015-Jan-13 Tue ### 7.2 ### 7.2 ### ### 0.5
2015-Jan-12 Mon ### ### ### ### ### ### 0.0
2015-Jan-09 Fri ### 7.155 ### ### 69.3 69.3 0.0
2015-Jan-08 Thu ### 7.045 ### ### 4,475,789 ### 31.4 31.4 0.0
2015-Jan-07 Wed ### ### ### ### 2,422,720 0 ### ### 0.0
2015-Jan-06 Tue ### ### ### ### 2,600,672 0 25.9 25.9 0.0
2015-Jan-05 Mon ### ### ### ### ### ### 0.0
2015-Jan-02 Fri ### ### 6.87 ### 884,644 3,038,752 ### ### 0.0
2014-Dec-31 Wed ### ### ### ### 601,544 0 ### ### 0.0
2014-Dec-30 Tue ### ### 6.945 ### ### ### 0.0
2014-Dec-29 Mon ### ### ### ### 1,027,145 0 19.4 19.4 0.0
2014-Dec-24 Wed ### ### ### ### 4,564,043 0 ### ### 0.0
2014-Dec-23 Tue 7 ### ### ### ### ### 0.0
2014-Dec-22 Mon 6.87 ### 6.87 ### ### ### 0.0
2014-Dec-19 Fri 6.86 6.88 6.79 6.83 5,148,348 35,188,958 ### ### 0.5
2014-Dec-18 Thu 6.74 6.76 6.7 6.72 ### ### 0.5
2014-Dec-17 Wed ### ### 6.55 6.59 6,905,747 22,616,321 ### ### ###
2014-Dec-16 Tue 6.5 6.52 6.44 6.45 1,967,554 12,749,749 ### ### ###
2014-Dec-15 Mon 6.5 6.5 6.45 6.47 31.8 31.8 0.5
2014-Dec-12 Fri 6.45 6.51 6.45 6.45 4,005,973 ### 70.6 70.6 ###
2014-Dec-11 Thu ### 6.41 ### 6.4 ### ### 0.5
2014-Dec-10 Wed 6.53 6.54 6.42 6.42 5,183,770 33,590,829 17.5 17.5 0.5
2014-Dec-09 Tue 6.58 ### 6.555 6.56 ### ### 0.5
2014-Dec-08 Mon 6.53 ### 6.52 6.52 2,870,220 ### 31.1 31.1 0.5
2014-Dec-05 Fri 6.47 6.5 6.44 6.46 2,461,672 ### 32.4 32.4 ###
2014-Dec-04 Thu 6.42 6.47 6.41 6.44 ### ### 0.5
2014-Dec-03 Wed ### 6.4 ### ### 67.1 67.1 0.0
2014-Dec-02 Tue 6.25 6.28 6.23 6.26 3,224,186 20,167,283 ### ### 0.4
2014-Dec-01 Mon 6.26 6.27 6.22 6.22 ### ### 0.4
2014-Nov-28 Fri 6.27 6.27 6.22 6.25 3,280,344 20,485,748 ### ### ###
2014-Nov-27 Thu 6.27 6.28 ### 6.23 1,878,826 ### 29.8 29.8 0.4
2014-Nov-26 Wed 6.2 6.24 ### 6.22 ### ### 0.4
2014-Nov-25 Tue ### ### 6.085 ### 4,628,580 14,082,454 78.1 78.1 0.0
2014-Nov-24 Mon ### ### ### ### 3,634,455 0 ### ### 0.0
2014-Nov-21 Fri ### ### 6 ### 24.4 24.4 0.0
2014-Nov-20 Thu ### ### 5.975 6 2,050,345 ### 36.0 36.0 0.4
2014-Nov-19 Wed ### ### ### ### 4,606,321 0 86.0 86.0 0.0
2014-Nov-18 Tue ### ### ### ### 28.3 28.3 0.0
2014-Nov-17 Mon ### ### 5.86 5.86 1,405,445 4,117,953 17.6 17.6 0.4
2014-Nov-14 Fri ### ### ### ### 1,424,773 0 23.2 23.2 0.0
2014-Nov-13 Thu ### ### ### ### 34.5 34.5 0.0
2014-Nov-12 Wed ### ### 5.87 ### 1,184,656 ### 81.0 81.0 0.0
2014-Nov-11 Tue ### ### ### ### 33.7 33.7 0.0
2014-Nov-10 Mon ### ### 5.89 ### 2,388,277 7,033,475 21.7 21.7 0.0
2014-Nov-07 Fri ### ### ### ### 4,382,441 0 70.8 70.8 0.0
2014-Nov-06 Thu ### ### ### ### ### ### 0.0
2014-Nov-05 Wed ### ### 5.87 ### ### ### 0.0
2014-Nov-04 Tue ### 5.955 ### ### 23.1 23.1 0.0
2014-Nov-03 Mon ### ### ### ### 5,379,857 0 ### ### 0.0
2014-Oct-31 Fri 5.89 ### 5.85 ### ### ### 0.0
2014-Oct-30 Thu ### ### 5.86 5.87 3,093,240 ### 29.1 29.1 ###
2014-Oct-29 Wed ### ### 5.87 5.89 6,099,555 ### 33.1 33.1 ###
2014-Oct-28 Tue 5.82 5.88 5.81 5.85 3,114,283 18,202,984 78.1 78.1 0.4
2014-Oct-27 Mon 5.88 ### 5.84 5.85 8,056,623 ### 27.1 27.1 0.4
2014-Oct-24 Fri 5.55 5.83 5.5 5.72 ### ### 0.4
2014-Oct-23 Thu 5.44 5.45 5.355 ### ### ### 0.0
2014-Oct-22 Wed 5.45 5.475 5.42 5.42 5,066,043 ### 23.0 23.0 0.4
2014-Oct-21 Tue ### 5.4 ### 5.4 83.3 83.3 0.4
2014-Oct-20 Mon ### ### ### ### ### ### 0.0
2014-Oct-17 Fri ### ### 5.26 5.27 27.4 27.4 ###
2014-Oct-16 Thu ### ### 5.24 ### 13,094,855 34,308,520 69.7 69.7 0.0
2014-Oct-15 Wed 5.46 5.49 ### 5.43 5,049,184 ### 27.0 27.0 0.4
2014-Oct-14 Tue 5.5 5.52 5.47 5.5 5,939,089 ### ### ### 0.4
2014-Oct-13 Mon 5.5 5.52 5.43 5.47 29.7 29.7 ###
2014-Oct-10 Fri 5.57 5.58 5.44 5.52 28.3 28.3 0.4
2014-Oct-09 Thu 5.74 5.74 5.7 5.71 ### ### 0.4
2014-Oct-08 Wed 5.73 5.75 5.7 5.71 28.7 28.7 0.4
2014-Oct-07 Tue 5.84 5.86 5.77 5.81 4,014,083 ### 35.1 35.1 ###
2014-Oct-06 Mon 5.77 5.85 5.76 5.83 2,643,453 15,345,244 ### ### ###
2014-Oct-03 Fri ### ### ### ### 27.2 27.2 0.0
2014-Oct-02 Thu ### ### ### ### 26.6 26.6 0.0
2014-Oct-01 Wed ### 5.7 ### ### 2,998,078 8,544,522 ### ### 0.0
2014-Sep-30 Tue 5.71 5.72 ### ### 3,223,358 ### ### ### 0.0
2014-Sep-29 Mon ### ### ### ### 2,580,322 0 ### ### 0.0
2014-Sep-26 Fri ### ### ### ### 3,395,729 0 ### ### 0.0
2014-Sep-25 Thu ### 5.71 ### 5.71 4,657,356 13,296,751 ### ### 0.4
2014-Sep-24 Wed ### 5.7 ### ### 4,224,250 ### 36.0 36.0 0.0
2014-Sep-23 Tue ### 5.73 ### 5.73 ### ### ###
2014-Sep-22 Mon 5.74 5.77 ### ### 35.2 35.2 0.0
2014-Sep-19 Fri 5.74 5.77 5.72 5.74 ### ### 0.4
2014-Sep-18 Thu 5.78 5.78 5.73 5.74 ### ### 0.4
2014-Sep-17 Wed 5.76 5.76 ### 5.71 32.1 32.1 0.4
2014-Sep-16 Tue 5.83 5.83 5.76 5.77 ### ### 0.4
2014-Sep-15 Mon 5.83 5.86 5.82 5.86 4,326,753 ### 80.6 80.6 0.4
2014-Sep-12 Fri 5.78 5.86 5.78 5.86 3,602,273 20,965,228 82.9 82.9 0.4
2014-Sep-11 Thu 5.77 5.79 5.75 5.76 39.2 39.2 ###
2014-Sep-10 Wed 5.71 5.74 5.71 5.74 3,922,327 22,455,322 80.4 80.4 0.4
2014-Sep-09 Tue 5.7 ### ### 5.73 ### ### ###
2014-Sep-08 Mon ### 5.71 ### 5.7 ### ### 0.4
2014-Sep-05 Fri 5.71 5.73 ### ### ### ### 0.0
2014-Sep-04 Thu 5.7 5.77 5.7 5.75 ### ### ###
2014-Sep-03 Wed 5.71 5.77 5.71 5.75 5,568,641 ### ### ### ###
2014-Sep-02 Tue ### 5.71 ### 5.71 2,152,071 ### 75.9 75.9 0.4
2014-Sep-01 Mon 5.7 5.71 ### ### 3,485,380 9,950,759 ### ### 0.0
2014-Aug-29 Fri ### 5.71 ### 5.71 4,193,157 ### 72.7 72.7 0.4
2014-Aug-28 Thu ### ### ### ### 5,694,758 0 ### ### 0.0
2014-Aug-27 Wed ### ### ### ### 4,927,742 0 ### ### 0.0
2014-Aug-26 Tue 5.56 5.58 5.54 5.57 5,758,773 32,018,777 76.0 76.0 0.4
2014-Aug-25 Mon 5.55 5.59 5.55 5.57 1,590,943 8,861,552 ### ### 0.4
2014-Aug-22 Fri 5.58 5.58 5.53 5.56 ### ### 0.4
2014-Aug-21 Thu ### ### 5.58 5.58 4,594,225 12,817,887 24.9 24.9 0.4
2014-Aug-20 Wed 5.56 ### 5.55 ### 78.9 78.9 0.0
2014-Aug-19 Tue 5.56 5.58 5.53 5.58 5,679,272 31,548,355 ### ### 0.4
2014-Aug-18 Mon 5.5 5.54 ### 5.54 1,190,353 3,297,277 77.1 77.1 0.4
2014-Aug-15 Fri 5.52 5.54 5.5 5.51 4,310,582 ### 28.4 28.4 ###
2014-Aug-14 Thu 5.5 5.52 5.48 5.49 ### ### 0.4
2014-Aug-13 Wed 5.49 5.51 5.47 5.48 29.4 29.4 ###
2014-Aug-12 Tue 5.54 5.56 ### 5.52 22.3 22.3 0.4
2014-Aug-11 Mon 5.41 5.42 5.375 5.4 34.8 34.8 0.4
2014-Aug-08 Fri ### ### 5.28 ### 6,115,640 16,145,289 32.5 32.5 0.0
2014-Aug-07 Thu ### ### ### ### ### ### 0.0
2014-Aug-06 Wed ### ### 5.28 ### 2,509,149 6,624,153 32.5 32.5 0.0
2014-Aug-05 Tue 5.29 ### 5.255 ### 81.3 81.3 0.0
2014-Aug-04 Mon ### 5.325 5.26 5.28 26.0 26.0 0.4
2014-Aug-01 Fri ### ### ### 5.23 15.4 15.4 ###
2014-Jul-31 Thu 5.53 5.555 5.5 5.51 3,089,380 17,076,547 29.4 29.4 ###
2014-Jul-30 Wed 5.47 5.5 5.43 5.49 5,003,076 ### ### ### 0.4
2014-Jul-29 Tue 5.42 5.47 5.42 5.46 3,720,878 20,260,180 ### ### ###
2014-Jul-28 Mon 5.41 5.45 5.4 5.42 72.6 72.6 0.4
2014-Jul-25 Fri ### 5.425 ### ### 7,704,329 ### 81.4 81.4 0.0
2014-Jul-24 Thu ### ### ### ### ### ### 0.0
2014-Jul-23 Wed 5.29 ### 5.28 5.28 2,627,375 6,936,270 25.6 25.6 0.4
2014-Jul-22 Tue 5.22 5.27 ### 5.25 ### ### 0.4
2014-Jul-21 Mon 5.25 5.285 5.23 5.24 1,735,773 9,125,826 30.2 30.2 0.4
2014-Jul-18 Fri 5.2 5.22 5.2 5.22 ### ### 0.4
2014-Jul-17 Thu 5.22 5.26 5.22 5.23 72.2 72.2 ###
2014-Jul-16 Wed 5.26 5.29 5.26 5.29 76.2 76.2 0.4
2014-Jul-15 Tue 5.28 5.29 5.23 5.25 2,676,578 ### ### ### 0.4
2014-Jul-14 Mon 5.27 ### 5.24 5.25 2,111,683 ### ### ### 0.4
2014-Jul-11 Fri 5.27 ### 5.27 5.29 ### ### 0.4
2014-Jul-10 Thu 5.26 5.28 5.24 5.26 3,626,655 ### ### ### 0.4
2014-Jul-09 Wed 5.23 5.28 5.21 5.26 ### ### 0.4
2014-Jul-08 Tue ### ### 5.285 5.29 3,553,923 9,391,241 ### ### 0.4
2014-Jul-07 Mon 5.29 ### 5.28 ### 74.2 74.2 0.0
2014-Jul-04 Fri ### ### 5.28 ### 4,664,171 ### ### ### 0.0
2014-Jul-03 Thu ### 5.45 ### ### ### ### 0.0
2014-Jul-02 Wed 5.27 ### 5.25 ### ### ### 0.0
2014-Jul-01 Tue 5.4 5.4 5.28 ### 13.4 13.4 0.0
2014-Jun-30 Mon 5.54 5.55 5.46 5.48 4,225,428 23,260,981 ### ### ###
2014-Jun-27 Fri 5.51 5.55 ### 5.51 ### ### ###
2014-Jun-26 Thu 5.48 5.53 5.48 5.51 ### ### ###
2014-Jun-25 Wed 5.47 5.5 ### 5.49 3,403,256 9,358,954 71.1 71.1 0.4
2014-Jun-24 Tue 5.5 5.56 5.5 5.53 1,852,047 ### ### ### ###
2014-Jun-23 Mon 5.49 5.54 5.48 5.53 78.4 78.4 ###
2014-Jun-20 Fri ### ### ### ### 2,197,851 0 ### ### 0.0
2014-Jun-19 Thu ### 5.7 ### ### 6,827,025 19,457,021 71.5 71.5 0.0
2014-Jun-18 Wed ### ### ### ### 74.3 74.3 0.0
2014-Jun-17 Tue ### ### ### ### 2,743,423 0 73.2 73.2 0.0
2014-Jun-16 Mon ### ### ### ### 2,665,828 0 ### ### 0.0
2014-Jun-13 Fri ### 5.71 ### ### 72.5 72.5 0.0
2014-Jun-12 Thu ### 5.71 ### ### ### ### 0.0
2014-Jun-11 Wed ### 5.685 ### ### 75.9 75.9 0.0
2014-Jun-10 Tue 5.55 5.555 5.5 5.55 3,468,629 19,172,846 76.1 76.1 ###
2014-Jun-06 Fri 5.49 5.56 5.48 5.54 76.2 76.2 0.4
2014-Jun-05 Thu 5.42 5.46 5.42 5.45 ### ### ###
2014-Jun-04 Wed 5.4 5.41 ### 5.4 2,019,347 ### 79.9 79.9 0.4
2014-Jun-03 Tue 5.4 5.42 5.345 ### 37.4 37.4 0.0
2014-Jun-02 Mon 5.42 5.46 ### 5.46 1,890,685 5,161,570 78.7 78.7 ###
2014-May-30 Fri ### 5.43 ### 5.41 3,033,852 ### 75.7 75.7 ###
2014-May-29 Thu 5.4 5.44 ### ### 3,093,741 8,414,975 27.6 27.6 0.0
2014-May-28 Wed ### 5.41 ### ### 4,459,455 12,062,825 70.1 70.1 0.0
2014-May-27 Tue 5.46 5.48 5.45 5.47 ### ### ###
2014-May-26 Mon 5.42 5.48 5.41 5.47 80.1 80.1 ###
2014-May-23 Fri 5.49 5.5 ### 5.45 5,457,379 ### ### ### ###
2014-May-22 Thu 5.45 5.49 5.42 5.47 1,938,548 10,574,779 70.1 70.1 ###
2014-May-21 Wed 5.4 5.44 ### ### 2,966,678 ### 31.4 31.4 0.0
2014-May-20 Tue 5.4 5.44 ### 5.41 72.9 72.9 ###
2014-May-19 Mon 5.4 5.41 5.355 ### ### ### 0.0
2014-May-16 Fri ### ### ### ### 1,635,743 0 ### ### 0.0
2014-May-15 Thu ### 5.44 ### 5.44 ### ### 0.4
2014-May-14 Wed 5.47 5.47 5.42 5.43 3,675,951 20,015,553 22.1 22.1 0.4
2014-May-13 Tue 5.49 ### 5.45 5.47 27.9 27.9 ###
2014-May-12 Mon 5.4 5.42 ### 5.4 ### ### 0.4
2014-May-09 Fri ### ### ### ### 2,268,421 0 74.8 74.8 0.0
2014-May-08 Thu ### 5.4 ### ### 29.3 29.3 0.0
2014-May-07 Wed ### ### ### ### 4,288,625 0 75.3 75.3 0.0
2014-May-06 Tue 5.42 5.43 5.4 5.43 4,022,372 21,781,144 72.0 72.0 0.4
2014-May-05 Mon 5.4 5.43 ### ### 4,255,752 ### ### ### 0.0
2014-May-02 Fri 5.42 5.43 ### ### ### ### 0.0
2014-May-01 Thu 5.41 5.44 ### 5.4 6,309,055 17,160,629 42.7 42.7 0.4
2014-Apr-30 Wed 5.43 5.44 ### 5.42 31.9 31.9 0.4
2014-Apr-29 Tue 5.24 ### 5.225 5.28 8,159,449 ### 87.7 87.7 0.4
2014-Apr-28 Mon 5.21 5.25 5.2 5.21 10,217,152 ### 76.3 76.3 0.4
2014-Apr-24 Thu ### ### 5.21 5.26 7,521,353 19,593,124 14.8 14.8 0.4
2014-Apr-23 Wed ### ### ### ### ### ### 0.0
2014-Apr-22 Tue ### ### ### ### 27.9 27.9 0.0
2014-Apr-17 Thu ### ### ### ### 83.4 83.4 0.0
2014-Apr-16 Wed 5 ### ### ### 7,377,753 0 ### ### 0.0
2014-Apr-15 Tue 4.85 4.86 4.82 4.85 4,265,875 ### ### ### ###
2014-Apr-14 Mon 4.75 4.76 4.72 4.72 35.6 35.6 0.3
2014-Apr-11 Fri 4.82 4.82 4.79 4.8 2,630,686 12,640,446 31.3 31.3 0.3
2014-Apr-10 Thu 4.87 4.87 4.84 4.86 ### ### 0.3
2014-Apr-09 Wed 4.84 4.87 4.82 4.84 7,935,144 38,445,772 ### ### 0.3
2014-Apr-08 Tue 4.88 ### 4.85 ### ### ### 0.0
2014-Apr-07 Mon 4.81 4.88 4.81 4.88 5,562,053 26,948,146 ### ### 0.3
2014-Apr-04 Fri 4.83 4.89 4.83 4.88 ### ### 0.3
2014-Apr-03 Thu ### ### 4.85 4.85 24.9 24.9 ###
2014-Apr-02 Wed 4.88 ### 4.85 4.88 ### ### 0.3
2014-Apr-01 Tue 4.81 4.83 4.79 4.82 3,541,182 17,033,085 ### ### 0.3
2014-Mar-31 Mon 4.75 4.77 4.745 4.75 68.8 68.8 ###
2014-Mar-28 Fri 4.71 4.75 4.71 4.73 71.2 71.2 0.3
2014-Mar-27 Thu 4.74 4.75 4.71 4.74 2,512,286 ### 72.6 72.6 0.3
2014-Mar-26 Wed 4.73 4.77 4.72 4.73 72.3 72.3 0.3
2014-Mar-25 Tue 4.73 4.73 ### 4.72 8,326,623 ### 34.1 34.1 0.3
2014-Mar-24 Mon 4.81 4.81 4.75 4.78 3,603,443 17,224,457 ### ### ###
2014-Mar-21 Fri 4.86 4.88 4.84 4.87 3,211,483 ### 68.8 68.8 0.3
2014-Mar-20 Thu ### ### 4.89 ### 5,421,424 13,255,381 ### ### 0.0
2014-Mar-19 Wed 4.87 ### 4.83 ### 74.6 74.6 0.0
2014-Mar-18 Tue 4.83 4.86 4.82 4.85 ### ### ###
2014-Mar-17 Mon 4.81 4.86 4.81 4.85 ### ### ###
2014-Mar-14 Fri 4.88 ### 4.845 4.85 4,743,844 ### ### ### ###
2014-Mar-13 Thu ### ### ### ### 4,667,284 0 16.2 16.2 0.0
2014-Mar-12 Wed ### ### ### ### 4,092,443 0 ### ### 0.0
2014-Mar-11 Tue ### ### ### ### 75.5 75.5 0.0
2014-Mar-10 Mon 4.89 ### 4.875 ### 1,822,847 4,443,189 79.2 79.2 0.0
2014-Mar-07 Fri 4.85 ### 4.84 ### 77.4 77.4 0.0
2014-Mar-06 Thu ### ### 4.85 4.86 ### ### 0.3
2014-Mar-05 Wed ### ### ### ### 71.9 71.9 0.0
2014-Mar-04 Tue 4.87 ### 4.85 ### ### ### 0.0
2014-Mar-03 Mon ### ### 4.87 ### ### ### 0.0
2014-Feb-28 Fri ### ### 4.86 ### 12,206,288 29,661,279 32.4 32.4 0.0
2014-Feb-27 Thu 4.89 ### 4.8 4.8 22,767,151 ### 20.8 20.8 0.3
2014-Feb-26 Wed ### ### ### ### 15,082,183 0 72.8 72.8 0.0
2014-Feb-25 Tue ### ### ### ### 29.9 29.9 0.0
2014-Feb-24 Mon ### ### 5.145 ### 2,545,122 6,547,326 ### ### 0.0
2014-Feb-21 Fri ### ### ### ### ### ### 0.0
2014-Feb-20 Thu ### 5.145 ### ### 8,369,226 ### 70.6 70.6 0.0
2014-Feb-19 Wed ### ### ### ### 7,548,870 0 34.5 34.5 0.0
2014-Feb-18 Tue ### ### ### ### 27.4 27.4 0.0
2014-Feb-17 Mon ### ### ### ### 3,249,889 0 ### ### 0.0
2014-Feb-14 Fri ### ### ### ### 4,013,352 0 ### ### 0.0
2014-Feb-13 Thu ### ### ### ### 6,749,685 0 ### ### 0.0
2014-Feb-12 Wed ### 5.055 ### ### 5,361,776 13,551,888 25.3 25.3 0.0
2014-Feb-11 Tue ### ### ### ### 5,953,077 0 ### ### 0.0
2014-Feb-10 Mon ### ### 4.89 ### ### ### 0.0
2014-Feb-07 Fri 4.89 ### ### 4.84 7,359,789 0 ### ### 0.3
2014-Feb-06 Thu 4.87 ### 4.87 ### 74.2 74.2 0.0
2014-Feb-05 Wed 4.85 4.89 4.78 4.88 80.9 80.9 0.3
2014-Feb-04 Tue 4.86 ### 4.81 4.81 12,172,081 29,273,854 ### ### ###
2014-Feb-03 Mon ### ### ### ### ### ### 0.0
2014-Jan-31 Fri ### ### ### ### 3,610,429 0 ### ### 0.0
2014-Jan-30 Thu ### ### ### 5 5,262,143 0 ### ### 0.4
2014-Jan-29 Wed ### ### ### ### 17.3 17.3 0.0
2014-Jan-28 Tue 5 ### 5 5 75.8 75.8 0.4
2014-Jan-24 Fri ### ### ### 5 25,905,786 0 ### ### 0.4
2014-Jan-23 Thu 5.24 5.29 5.24 5.26 ### ### 0.4
2014-Jan-22 Wed 5.21 5.24 ### ### 6,955,484 ### ### ### 0.0
2014-Jan-21 Tue ### ### 5 ### ### ### 0.0
2014-Jan-20 Mon ### ### ### ### 15.2 15.2 0.0
2014-Jan-17 Fri ### 5.2 ### ### 6,282,649 16,334,887 23.9 23.9 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-02-24 02:21:33 thru 2026-02-24 02:21:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000